KKR Real Estate Finance Trust Inc. (FRA:8KR)
Germany · Delayed Price · Currency is EUR 5.70
-0.15 (-2.56%)
At close: Feb 20, 2026
FRA:8KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Feb 19, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | -0.85% | 5 |
| Feb 18, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 878 |
| Feb 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Feb 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Feb 13, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 73 |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Feb 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Feb 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.87% | - |
| Feb 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Feb 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Feb 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Feb 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jan 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Jan 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jan 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Jan 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Jan 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Jan 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jan 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| Jan 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jan 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Jan 9, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 4.55% | 17 |
| Jan 8, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | - | 3,592 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jan 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Jan 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Dec 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | - | - |
| Dec 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | -0.69% | - |
| Dec 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.99 | 1.41% | - |
| Dec 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | -0.70% | - |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | - | - |
| Dec 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | -0.69% | - |
| Dec 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.99 | -1.37% | - |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | -2.67% | - |
| Dec 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.28 | -0.66% | - |
| Dec 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.33 | 1.34% | - |
| Dec 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | 1.36% | - |
| Dec 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.13 | 1.38% | - |
| Dec 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | - | - |
| Dec 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | 1.40% | - |